Riverfort Global Opportunities (RGO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Riverfort Global Opportunities

Date Open High Low Close* Volume
19/05/2014 32.00p 32.60p 30.50p 32.00p 1949
16/05/2014 32.00p 32.70p 30.00p 32.00p 15080
15/05/2014 32.00p 32.70p 30.50p 32.00p 2911
14/05/2014 31.00p 32.70p 30.70p 32.00p 4051
13/05/2014 32.50p 34.40p 30.10p 31.00p 49814
12/05/2014 32.00p 34.40p 30.00p 33.50p 23207
09/05/2014 31.50p 33.92p 29.95p 33.50p 16151
08/05/2014 30.50p 31.80p 30.50p 31.50p 11775
07/05/2014 28.00p 31.20p 27.90p 30.50p 7205
06/05/2014 29.50p 30.90p 27.00p 28.00p 25492
02/05/2014 29.50p 30.80p 27.20p 29.50p 3533
01/05/2014 29.50p 31.10p 29.50p 29.50p 3252
30/04/2014 30.00p 31.50p 27.00p 29.50p 12608
29/04/2014 30.00p 33.00p 27.50p 30.00p 17622
28/04/2014 30.00p 32.00p 27.00p 30.00p 12561
25/04/2014 31.00p 31.50p 28.00p 30.00p 29394
24/04/2014 33.00p 33.00p 30.00p 31.00p 12913
23/04/2014 34.50p 34.50p 31.00p 33.00p 61387
22/04/2014 35.50p 36.00p 33.00p 34.50p 18657
17/04/2014 35.50p 37.00p 35.50p 35.50p 2704
16/04/2014 34.50p 35.50p 33.00p 35.50p 13187
15/04/2014 33.50p 39.00p 33.50p 34.50p 116153
14/04/2014 33.50p 35.00p 32.70p 33.50p 10429
11/04/2014 31.50p 34.97p 30.30p 33.50p 40982
10/04/2014 29.00p 33.50p 28.80p 33.50p 68783
09/04/2014 29.00p 30.50p 27.66p 30.50p 35489
08/04/2014 29.00p 29.00p 28.00p 29.00p 3118
07/04/2014 29.00p 29.76p 28.00p 29.00p 14667
04/04/2014 29.00p 29.80p 28.10p 29.00p 9626
03/04/2014 28.50p 30.50p 27.60p 30.50p 2783
02/04/2014 29.00p 29.00p 28.00p 28.50p 17271
01/04/2014 29.00p 29.90p 28.00p 29.00p 9158
31/03/2014 29.00p 30.00p 28.02p 29.00p 17812
28/03/2014 30.50p 30.50p 28.00p 28.00p 6034
27/03/2014 31.50p 31.50p 28.20p 30.50p 16438
26/03/2014 32.50p 32.50p 28.20p 31.50p 6974
25/03/2014 29.50p 32.50p 29.00p 32.50p 44332
24/03/2014 31.00p 31.00p 29.00p 29.50p 15272
21/03/2014 31.00p 31.00p 29.00p 31.00p 11734
20/03/2014 31.00p 31.50p 29.70p 31.00p 23906
19/03/2014 31.00p 31.50p 29.70p 31.00p 2844
18/03/2014 32.50p 32.50p 29.00p 31.00p 19896
17/03/2014 32.50p 35.00p 30.00p 35.00p 10120
14/03/2014 32.50p 32.50p 30.00p 32.50p 13624
13/03/2014 32.50p 32.50p 31.70p 32.50p 6509
12/03/2014 32.50p 32.50p 31.60p 32.50p 14744
11/03/2014 32.50p 32.50p 32.45p 32.50p 383
10/03/2014 33.50p 33.50p 30.05p 32.50p 18077
07/03/2014 35.00p 35.10p 32.00p 33.50p 9607
06/03/2014 35.00p 35.10p 32.00p 35.00p 11943
05/03/2014 34.00p 35.10p 31.51p 35.00p 11540
04/03/2014 34.00p 34.70p 31.50p 34.00p 11912
03/03/2014 34.00p 34.40p 31.00p 34.00p 5555
28/02/2014 35.00p 35.00p 32.00p 34.00p 2364
27/02/2014 35.00p 35.00p 32.00p 35.00p 0
26/02/2014 35.00p 35.00p 32.00p 35.00p 9028
25/02/2014 36.50p 37.00p 32.01p 35.00p 34271
24/02/2014 33.50p 39.85p 32.00p 36.50p 79252
21/02/2014 33.50p 33.50p 30.43p 33.50p 2723
20/02/2014 33.50p 33.50p 32.00p 33.50p 2839
19/02/2014 33.50p 33.90p 32.30p 33.50p 8619
18/02/2014 33.50p 33.50p 32.60p 33.50p 3134
17/02/2014 33.50p 33.50p 32.60p 33.50p 5866
14/02/2014 33.50p 33.50p 33.00p 33.50p 2500
13/02/2014 34.50p 34.50p 33.00p 33.50p 10158
12/02/2014 36.50p 36.50p 33.00p 34.50p 25899
11/02/2014 33.50p 39.30p 33.50p 36.50p 120001
10/02/2014 33.50p 35.00p 32.50p 33.50p 17435
07/02/2014 29.50p 35.00p 29.50p 33.50p 41453
06/02/2014 29.50p 30.80p 29.50p 29.50p 1692
05/02/2014 27.50p 30.80p 26.10p 29.50p 21287
04/02/2014 30.00p 30.00p 25.10p 27.50p 46587
03/02/2014 30.00p 30.00p 27.00p 30.00p 4158
31/01/2014 30.00p 30.20p 27.00p 30.00p 5305
30/01/2014 30.00p 30.00p 27.00p 30.00p 6938
29/01/2014 30.00p 31.50p 30.00p 30.00p 22700
28/01/2014 30.50p 30.50p 27.00p 30.00p 5696
27/01/2014 32.00p 32.00p 28.00p 30.50p 4494
24/01/2014 32.00p 32.00p 29.00p 32.00p 12698
23/01/2014 32.00p 32.00p 29.00p 32.00p 18411
22/01/2014 32.00p 32.00p 29.50p 32.00p 8754
21/01/2014 32.50p 32.50p 29.90p 32.00p 6212
20/01/2014 32.50p 32.50p 29.90p 32.50p 19376
17/01/2014 32.50p 32.80p 29.00p 32.50p 27186
16/01/2014 32.50p 32.80p 30.00p 32.50p 3594
15/01/2014 29.00p 33.00p 29.00p 32.50p 49251
14/01/2014 31.00p 31.00p 28.00p 29.00p 18746
13/01/2014 31.00p 31.50p 30.20p 31.00p 9463
10/01/2014 31.00p 31.00p 30.20p 31.00p 1801
09/01/2014 32.50p 32.50p 30.00p 31.00p 126103
08/01/2014 35.00p 35.00p 30.10p 32.50p 7540
07/01/2014 35.00p 35.00p 32.00p 35.00p 3841
06/01/2014 34.00p 35.00p 31.50p 35.00p 44047
03/01/2014 35.50p 37.00p 32.50p 34.00p 45576
02/01/2014 35.00p 37.00p 34.06p 35.50p 63733
31/12/2013 35.00p 35.70p 33.00p 33.00p 1723
30/12/2013 32.00p 39.00p 32.00p 35.00p 80223
27/12/2013 30.00p 33.00p 28.75p 32.00p 21972
24/12/2013 30.00p 31.50p 28.70p 30.00p 15222
23/12/2013 30.00p 30.70p 28.40p 30.00p 18950
20/12/2013 30.00p 30.28p 28.40p 30.00p 10301
19/12/2013 29.50p 30.00p 26.62p 30.00p 40691
18/12/2013 31.50p 31.50p 27.12p 29.50p 81272
17/12/2013 31.00p 35.00p 27.00p 35.00p 115286
16/12/2013 31.00p 31.00p 28.60p 31.00p 27714
13/12/2013 33.50p 33.50p 30.00p 31.00p 36720
12/12/2013 39.50p 39.50p 30.00p 33.50p 186555
11/12/2013 38.00p 41.00p 36.60p 41.00p 17562
10/12/2013 40.00p 40.00p 35.60p 38.00p 31077
09/12/2013 39.00p 40.00p 38.00p 40.00p 3352
06/12/2013 40.00p 40.20p 37.00p 37.00p 11295
05/12/2013 40.00p 40.20p 37.10p 40.00p 12610
04/12/2013 42.50p 42.50p 38.70p 40.00p 15456
03/12/2013 41.50p 45.00p 40.65p 42.50p 76001
02/12/2013 40.50p 42.40p 39.10p 41.50p 45642
29/11/2013 37.50p 43.50p 37.50p 40.50p 70092
28/11/2013 37.50p 38.40p 35.00p 37.50p 13405
27/11/2013 37.50p 38.50p 35.05p 37.50p 4194
26/11/2013 40.00p 40.50p 35.70p 37.50p 28506
25/11/2013 39.00p 41.50p 38.07p 40.00p 69018
22/11/2013 36.00p 41.00p 36.00p 39.00p 98131
21/11/2013 36.50p 37.00p 33.00p 36.00p 42802
20/11/2013 36.50p 37.97p 33.25p 36.50p 50850
19/11/2013 36.50p 36.50p 36.40p 36.50p 973
18/11/2013 37.50p 37.50p 34.20p 36.50p 25484
15/11/2013 37.50p 38.25p 35.61p 37.50p 1786
14/11/2013 37.50p 38.40p 35.61p 37.50p 2458
13/11/2013 37.50p 38.50p 32.85p 37.50p 0
12/11/2013 37.00p 38.50p 32.85p 37.50p 51155
11/11/2013 39.00p 39.10p 35.50p 37.00p 22271
08/11/2013 39.00p 39.40p 38.00p 39.00p 32966
07/11/2013 39.00p 39.70p 38.55p 39.00p 11859
06/11/2013 37.50p 40.00p 33.07p 39.00p 116531
05/11/2013 39.00p 39.00p 34.50p 37.50p 31932
04/11/2013 40.00p 40.00p 37.80p 39.00p 24027
01/11/2013 40.00p 41.50p 38.30p 40.00p 35258
31/10/2013 41.50p 42.90p 35.30p 40.00p 88575
30/10/2013 38.00p 44.96p 38.00p 41.50p 126391
29/10/2013 39.50p 41.00p 36.00p 38.00p 47357
28/10/2013 40.00p 42.00p 37.90p 39.50p 19641
25/10/2013 38.00p 41.00p 36.50p 40.00p 20656
24/10/2013 39.00p 39.50p 36.50p 38.00p 5037
23/10/2013 38.00p 38.50p 36.00p 38.00p 16708
22/10/2013 37.50p 42.96p 36.55p 38.00p 93616
21/10/2013 36.50p 39.95p 35.03p 37.50p 62298
18/10/2013 36.50p 36.87p 36.40p 36.50p 9926
17/10/2013 36.00p 36.88p 35.50p 36.50p 12218
16/10/2013 36.50p 37.85p 34.29p 36.00p 22622
15/10/2013 40.00p 41.40p 36.50p 36.50p 31170
14/10/2013 41.50p 42.50p 37.10p 40.00p 79517
11/10/2013 36.50p 45.95p 36.00p 41.50p 192435
10/10/2013 33.00p 39.99p 33.00p 36.50p 68851
09/10/2013 33.00p 33.00p 29.00p 29.00p 33019
08/10/2013 33.50p 34.00p 32.00p 33.00p 64716
07/10/2013 35.00p 35.00p 32.01p 33.50p 22986
04/10/2013 35.50p 35.50p 32.00p 33.50p 23678
03/10/2013 35.50p 35.70p 33.00p 35.50p 5017
02/10/2013 31.50p 35.90p 31.20p 35.50p 30598
01/10/2013 33.50p 34.50p 30.05p 31.50p 31091
30/09/2013 36.50p 36.50p 32.01p 33.50p 73888
27/09/2013 37.00p 37.50p 35.80p 36.50p 22111
26/09/2013 37.00p 37.00p 34.20p 37.00p 4586
25/09/2013 37.00p 37.00p 34.50p 37.00p 11019
24/09/2013 37.50p 37.50p 33.10p 37.00p 24294
23/09/2013 37.50p 38.40p 35.60p 37.50p 10750
20/09/2013 37.50p 38.90p 35.00p 37.50p 12376
19/09/2013 37.50p 37.50p 36.20p 37.50p 410
18/09/2013 37.50p 39.00p 36.00p 37.50p 24111
17/09/2013 36.00p 38.00p 35.00p 37.50p 24570
16/09/2013 37.50p 39.00p 34.00p 36.00p 34042
13/09/2013 37.50p 39.60p 35.05p 37.50p 14884
12/09/2013 39.00p 41.50p 37.08p 37.50p 10969
11/09/2013 39.00p 39.00p 37.00p 39.00p 3000
10/09/2013 39.00p 40.00p 35.40p 39.00p 25894
09/09/2013 40.00p 44.50p 37.00p 39.00p 38888
06/09/2013 42.50p 44.00p 38.10p 40.00p 73658
05/09/2013 35.50p 47.00p 35.10p 42.50p 197913
04/09/2013 35.50p 35.88p 33.00p 35.50p 7962
03/09/2013 35.50p 35.50p 33.00p 35.50p 2350
02/09/2013 35.50p 36.00p 33.00p 35.50p 3943
30/08/2013 36.50p 36.50p 33.00p 35.50p 7300
29/08/2013 36.50p 36.50p 31.00p 36.50p 55954
28/08/2013 35.50p 37.50p 33.00p 36.50p 16446
27/08/2013 36.50p 37.40p 32.00p 35.50p 95628
23/08/2013 35.50p 37.10p 31.10p 36.50p 65426
22/08/2013 37.50p 37.50p 31.00p 35.50p 56940
21/08/2013 37.50p 38.35p 35.10p 37.50p 13915
20/08/2013 37.50p 39.40p 35.00p 37.50p 24403
19/08/2013 37.50p 38.39p 35.05p 37.50p 31803
16/08/2013 36.50p 39.00p 36.00p 37.50p 36639
15/08/2013 34.50p 38.50p 34.50p 36.50p 104008
14/08/2013 37.50p 38.00p 33.10p 35.50p 225575
13/08/2013 40.50p 40.50p 34.50p 37.50p 262952
12/08/2013 40.50p 40.60p 35.50p 40.50p 52822
09/08/2013 54.00p 54.75p 37.00p 40.50p 478335
08/08/2013 53.00p 58.50p 52.00p 53.50p 82469
07/08/2013 54.00p 56.50p 48.00p 55.00p 142452
06/08/2013 42.00p 64.00p 40.90p 53.50p 688935
05/08/2013 42.50p 43.96p 40.00p 42.00p 28786
02/08/2013 46.50p 48.00p 41.11p 42.50p 34748

*Close Price adjusted for both dividends and splits